Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 10.55 | 10.58 | 10.51 | 10.55 | 374,339 | -0.01(-0.12%) |
May 23, 2011 | 10.68 | 10.68 | 10.52 | 10.56 | 308,205 | -0.18(-1.67%) |
May 20, 2011 | 10.84 | 10.84 | 10.69 | 10.74 | 908,208 | -0.10(-0.91%) |
May 19, 2011 | 10.86 | 10.90 | 10.78 | 10.84 | 169,024 | +0.05(+0.46%) |
May 18, 2011 | 10.67 | 10.80 | 10.67 | 10.79 | 3,977,206 | +0.13(+1.22%) |
May 17, 2011 | 10.63 | 10.67 | 10.59 | 10.66 | 656,966 | -0.02(-0.20%) |
May 16, 2011 | 10.71 | 10.75 | 10.66 | 10.69 | 707,951 | -0.03(-0.23%) |
May 13, 2011 | 10.81 | 10.81 | 10.68 | 10.71 | 253,243 | -0.07(-0.65%) |
May 12, 2011 | 10.67 | 10.80 | 10.63 | 10.78 | 248,709 | +0.07(+0.61%) |
May 11, 2011 | 10.83 | 10.83 | 10.68 | 10.72 | 149,764 | -0.09(-0.82%) |
May 10, 2011 | 10.79 | 10.83 | 10.71 | 10.80 | 322,817 | +0.07(+0.63%) |
May 09, 2011 | 10.74 | 10.75 | 10.66 | 10.74 | 389,680 | +0.06(+0.53%) |
May 06, 2011 | 10.68 | 10.75 | 10.65 | 10.68 | 179,397 | +0.10(+0.96%) |
May 05, 2011 | 10.60 | 10.70 | 10.57 | 10.58 | 568,112 | -0.06(-0.53%) |
May 04, 2011 | 10.75 | 10.75 | 10.62 | 10.64 | 344,962 | -0.10(-0.95%) |
May 03, 2011 | 10.79 | 10.79 | 10.71 | 10.74 | 1,123,390 | -0.05(-0.51%) |
May 02, 2011 | 10.80 | 10.80 | 10.78 | 10.79 | 485,134 | +0.06(+0.54%) |
Apr 29, 2011 | 10.73 | 10.77 | 10.73 | 10.73 | 312,157 | -0.01(-0.12%) |
Apr 28, 2011 | 10.67 | 10.75 | 10.67 | 10.75 | 576,374 | +0.07(+0.62%) |
Apr 27, 2011 | 10.60 | 10.68 | 10.56 | 10.68 | 793,039 | +0.12(+1.12%) |
Apr 26, 2011 | 10.48 | 10.59 | 10.48 | 10.56 | 873,248 | +0.13(+1.29%) |
Apr 25, 2011 | 10.45 | 10.46 | 10.36 | 10.43 | 216,716 | -0.05(-0.46%) |
Apr 21, 2011 | 10.46 | 10.49 | 10.45 | 10.48 | 158,403 | +0.06(+0.62%) |
Apr 20, 2011 | 10.43 | 10.44 | 10.36 | 10.41 | 2,336,593 | +0.07(+0.68%) |
Apr 19, 2011 | 10.28 | 10.34 | 10.26 | 10.34 | 886,434 | +0.08(+0.75%) |
Apr 18, 2011 | 10.30 | 10.31 | 10.22 | 10.26 | 355,763 | -0.15(-1.49%) |
Apr 15, 2011 | 10.31 | 10.45 | 10.31 | 10.42 | 369,940 | +0.10(+0.94%) |
Apr 14, 2011 | 10.20 | 10.32 | 10.19 | 10.32 | 2,278,504 | +0.07(+0.64%) |
Apr 13, 2011 | 10.30 | 10.30 | 10.23 | 10.26 | 551,901 | +0.01(+0.11%) |
Apr 12, 2011 | 10.24 | 10.27 | 10.23 | 10.25 | 1,191,103 | -0.05(-0.52%) |
Apr 11, 2011 | 10.23 | 10.33 | 10.23 | 10.30 | 556,934 | +0.09(+0.92%) |
Apr 08, 2011 | 10.31 | 10.31 | 10.18 | 10.21 | 78,296 | -0.06(-0.56%) |
Apr 07, 2011 | 10.27 | 10.30 | 10.22 | 10.26 | 559,613 | +0.02(+0.24%) |
Apr 06, 2011 | 10.21 | 10.27 | 10.20 | 10.24 | 487,621 | +0.10(+0.94%) |
Apr 05, 2011 | 10.16 | 10.19 | 10.13 | 10.14 | 2,725,231 | -0.03(-0.34%) |
Apr 04, 2011 | 10.20 | 10.20 | 10.14 | 10.18 | 610,547 | +0.03(+0.25%) |
Apr 01, 2011 | 10.12 | 10.22 | 10.11 | 10.15 | 526,552 | +0.10(+1.04%) |
Mar 31, 2011 | 10.03 | 10.08 | 10.03 | 10.05 | 646,671 | -0.01(-0.08%) |
Mar 30, 2011 | 10.07 | 10.07 | 10.03 | 10.06 | 613,936 | +0.04(+0.44%) |
Mar 29, 2011 | 9.939 | 10.01 | 9.902 | 10.01 | 769,935 | +0.08(+0.77%) |
Mar 28, 2011 | 9.935 | 9.960 | 9.925 | 9.935 | 486,183 | +0.01(+0.13%) |
Mar 25, 2011 | 9.921 | 9.971 | 9.875 | 9.922 | 1,649,719 | +0.04(+0.41%) |
Mar 24, 2011 | 9.776 | 9.885 | 9.776 | 9.882 | 64,019 | +0.08(+0.78%) |
Mar 23, 2011 | 9.784 | 9.821 | 9.730 | 9.805 | 143,484 | -0.05(-0.52%) |
Mar 22, 2011 | 9.913 | 9.923 | 9.849 | 9.857 | 367,609 | -0.00(-0.02%) |
Mar 21, 2011 | 9.876 | 9.887 | 9.849 | 9.858 | 174,246 | +0.15(+1.60%) |
Mar 18, 2011 | 9.724 | 9.761 | 9.668 | 9.704 | 114,179 | +0.08(+0.81%) |
Mar 17, 2011 | 9.685 | 9.685 | 9.615 | 9.625 | 160,796 | +0.06(+0.67%) |
Mar 16, 2011 | 9.671 | 9.690 | 9.516 | 9.561 | 366,368 | -0.15(-1.53%) |
Mar 15, 2011 | 9.623 | 9.751 | 9.616 | 9.710 | 348,985 | -0.12(-1.26%) |
Mar 14, 2011 | 9.835 | 9.891 | 9.760 | 9.833 | 161,301 | -0.10(-0.99%) |
Mar 11, 2011 | 9.869 | 9.954 | 9.824 | 9.932 | 313,579 | +0.01(+0.08%) |
Mar 10, 2011 | 10.10 | 10.10 | 9.913 | 9.924 | 161,749 | -0.22(-2.16%) |
Mar 09, 2011 | 10.18 | 10.21 | 10.14 | 10.14 | 306,109 | -0.05(-0.46%) |
Mar 08, 2011 | 10.06 | 10.21 | 10.04 | 10.19 | 1,947,417 | +0.12(+1.23%) |
Mar 07, 2011 | 10.17 | 10.17 | 10.01 | 10.07 | 2,324,229 | -0.08(-0.76%) |
Mar 04, 2011 | 10.12 | 10.18 | 10.08 | 10.14 | 848,419 | -0.03(-0.34%) |
Mar 03, 2011 | 10.00 | 10.19 | 10.00 | 10.18 | 542,194 | +0.25(+2.52%) |
Mar 02, 2011 | 9.891 | 9.941 | 9.858 | 9.927 | 301,178 | +0.02(+0.22%) |